Dark

KMB
Kimberly-Clark Corp.
stock NASDAQ

Market Open

Jul 30, 2026 1:56:08 PM EDT

110.14USD-2.746%(-3.11)1,319,069

105.30Bid 110.16Ask 4.86Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

111.99USD-1.113%(-1.26)630

After-hours

Jul 29, 2026 4:55:30 PM EDT

113.21USD-0.031%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	111.6300	111.630000	108.8000	110.1400	-2.712%	1,319,069	0.000%
2026-07-29	110.9000	113.330000	110.0600	113.2100	+0.106%	3,139,945	-2.712%
2026-07-28	113.4800	115.470000	113.0000	113.0900	+1.481%	3,917,953	-2.609%
2026-07-27	110.8100	112.340000	110.7000	111.4400	+1.586%	2,595,459	-1.167%
2026-07-24	107.7650	109.785000	107.0600	109.7000	+2.227%	2,602,169	+0.401%
2026-07-23	107.2300	107.830000	106.5200	107.3100	-1.442%	2,763,310	+2.637%
2026-07-22	109.0000	109.600000	108.4800	108.8800	+0.768%	2,291,823	+1.157%
2026-07-21	108.1700	108.425000	106.9650	108.0500	-0.396%	2,319,668	+1.934%
2026-07-20	108.0000	108.790000	107.6300	108.4800	+0.120%	2,513,972	+1.530%
2026-07-17	110.2600	111.180000	107.7400	108.3500	-0.587%	3,436,887	+1.652%
2026-07-16	106.7300	109.380000	106.7300	108.9900	+2.309%	3,333,549	+1.055%
2026-07-15	106.8100	108.820000	105.9850	106.5300	-0.271%	4,027,099	+3.389%
2026-07-14	109.8000	110.220000	106.5500	106.8200	-3.050%	4,105,508	+3.108%
2026-07-13	113.0100	114.909900	108.7500	110.1800	-1.984%	7,140,633	-0.036%
2026-07-10	110.6400	113.120000	110.1300	112.4100	+2.256%	3,342,885	-2.019%
2026-07-09	110.6600	110.900000	109.4217	109.9300	-0.946%	4,158,773	+0.191%
2026-07-08	113.8900	113.890000	110.9600	110.9800	-3.277%	3,999,931	-0.757%
2026-07-07	114.9300	116.820000	114.5000	114.7400	+1.531%	3,325,644	-4.009%
2026-07-06	114.4850	114.620000	111.1000	113.0100	-1.491%	3,755,895	-2.540%
2026-07-02	112.0000	115.020000	111.9500	114.7200	+2.943%	4,662,759	-3.992%
2026-07-01	110.0500	111.750000	109.4408	111.4400	+1.521%	4,835,788	-1.167%
2026-06-30	109.6000	110.170000	108.4600	109.7700	-0.127%	4,281,266	+0.337%
2026-06-29	109.0200	110.160000	108.0700	109.9100	+0.494%	4,445,792	+0.209%
2026-06-26	108.9500	109.910000	108.4050	109.3700	+1.175%	12,507,599	+0.704%
2026-06-25	106.5750	109.130000	106.5750	108.1000	+1.284%	4,947,909	+1.887%
2026-06-24	104.8100	107.700000	104.4400	106.7300	+2.674%	8,327,801	+3.195%
2026-06-23	101.9200	104.200000	101.2550	103.9500	+3.433%	4,012,351	+5.955%
2026-06-22	102.0000	103.180000	100.4100	100.5000	-2.009%	3,600,477	+9.592%
2026-06-18	102.1900	103.215000	101.6400	102.5600	+1.074%	8,851,295	+7.391%
2026-06-17	104.1200	105.010000	101.2000	101.4700	-2.695%	4,038,153	+8.544%
2026-06-16	103.7700	104.940000	103.4800	104.2800	+1.105%	3,039,514	+5.619%
2026-06-15	102.5000	104.070000	102.2050	103.1400	+0.831%	4,456,823	+6.787%
2026-06-12	102.0000	103.220000	101.1000	102.2900	+0.739%	3,490,523	+7.674%
2026-06-11	101.5550	102.602500	101.2400	101.5400	-0.039%	3,247,528	+8.470%
2026-06-10	100.8000	102.080000	100.2200	101.5800	+1.055%	3,393,920	+8.427%
2026-06-09	98.4100	100.600000	97.2500	100.5200	+2.834%	3,724,508	+9.570%
2026-06-08	97.8000	99.240000	97.3900	97.7500	-1.303%	3,816,459	+12.675%
2026-06-05	94.0000	99.620000	93.9500	99.0400	+4.838%	6,361,015	+11.208%
2026-06-04	95.6700	96.600000	93.3200	94.4700	-0.306%	6,081,085	+16.587%
2026-06-03	97.3600	97.920000	94.4500	94.7600	-2.800%	6,698,137	+16.230%
2026-06-02	98.3500	98.760000	96.3600	97.4900	-0.470%	4,639,842	+12.976%
2026-06-01	97.5900	98.519900	97.1700	97.9500	+0.359%	4,636,372	+12.445%
2026-05-29	100.2500	100.540000	97.1400	97.6000	-2.536%	8,725,701	+12.848%
2026-05-28	100.1900	100.800000	99.4800	100.1400	-0.040%	3,231,563	+9.986%
2026-05-27	99.5800	101.960000	99.5800	100.1800	+1.428%	5,013,080	+9.942%
2026-05-26	99.1900	99.800000	98.7100	98.7700	-0.373%	3,850,731	+11.512%
2026-05-22	98.9000	99.790000	98.8000	99.1400	+0.415%	2,265,825	+11.095%
2026-05-21	97.1200	99.049900	95.7800	98.7300	+1.210%	3,390,802	+11.557%
2026-05-20	96.2700	97.810000	95.7000	97.5500	+1.120%	3,072,987	+12.906%
2026-05-19	96.7900	97.920000	95.5000	96.4700	-0.073%	4,769,078	+14.170%
2026-05-18	96.0000	97.970000	95.9000	96.5400	+0.657%	4,677,386	+14.087%
2026-05-15	97.6200	98.000000	95.5000	95.9100	-0.786%	4,829,187	+14.837%
2026-05-14	97.6500	97.850000	96.3300	96.6700	-0.381%	3,366,256	+13.934%
2026-05-13	97.1500	98.210000	96.4050	97.0400	-0.308%	4,302,896	+13.500%
2026-05-12	96.2500	97.765000	95.3200	97.3400	+1.661%	5,348,172	+13.150%
2026-05-11	98.2700	98.380000	95.3000	95.7500	-2.604%	5,168,976	+15.029%
2026-05-08	99.8100	100.100000	98.2100	98.3100	-1.256%	3,181,540	+12.033%
2026-05-07	99.3100	100.485000	97.9500	99.5600	+0.373%	4,621,245	+10.627%
2026-05-06	97.9500	99.780000	97.5700	99.1900	+2.047%	3,872,853	+11.039%
2026-05-05	95.6500	97.680000	94.6657	97.2000	+1.620%	4,260,145	+13.313%
2026-05-04	96.7100	97.085000	95.2100	95.6500	-2.068%	4,366,812	+15.149%
2026-05-01	99.0400	99.160000	96.8600	97.6700	-0.772%	4,872,391	+12.767%
2026-04-30	96.3750	98.760000	96.3300	98.4300	+2.425%	5,903,395	+11.897%
2026-04-29	98.3600	98.720000	94.9500	96.1000	-2.377%	5,381,209	+14.610%
2026-04-28	99.4900	100.440000	97.5000	98.4400	+0.193%	6,637,609	+11.885%
2026-04-27	97.6500	99.150000	97.4000	98.2500	+0.409%	7,024,254	+12.102%
2026-04-24	98.5900	99.210000	97.4450	97.8500	-0.082%	3,386,821	+12.560%
2026-04-23	96.4900	98.050000	96.4500	97.9300	+1.220%	3,292,420	+12.468%
2026-04-22	96.6000	97.547400	96.0100	96.7500	+0.155%	3,876,680	+13.840%
2026-04-21	98.3700	98.540000	96.1700	96.6000	-1.969%	4,557,757	+14.017%
2026-04-20	98.6100	99.390000	98.1000	98.5400	-0.304%	3,698,909	+11.772%
2026-04-17	97.9700	100.030000	97.8500	98.8400	+0.888%	4,075,174	+11.433%
2026-04-16	96.4900	98.390000	96.4900	97.9700	+1.198%	4,022,706	+12.422%
2026-04-15	97.5000	97.500000	95.8700	96.8100	-0.360%	3,044,207	+13.769%
2026-04-14	95.9100	97.740000	95.6100	97.1600	+0.580%	3,578,261	+13.359%
2026-04-13	96.5700	97.200000	95.4500	96.6000	-0.699%	4,793,062	+14.017%
2026-04-10	97.9600	98.666700	96.9400	97.2800	-0.694%	3,251,559	+13.220%
2026-04-09	96.1800	98.810000	95.7100	97.9600	+0.990%	7,144,691	+12.434%
2026-04-08	94.9700	97.075000	94.5531	97.0000	+4.245%	7,469,528	+13.546%
2026-04-07	96.4500	96.640000	92.4200	93.0500	-4.062%	7,849,134	+18.366%
2026-04-06	96.1300	97.210000	95.5500	96.9900	+0.895%	3,897,916	+13.558%
2026-04-02	97.1700	97.400000	95.6800	96.1300	-1.476%	4,644,167	+14.574%
2026-04-01	96.1800	98.020000	95.8506	97.5700	+1.140%	4,287,453	+12.883%
2026-03-31	96.3400	96.660000	94.5400	96.4700	+0.125%	5,900,319	+14.170%
2026-03-30	98.9700	99.099900	96.1298	96.3500	-2.341%	6,363,644	+14.312%
2026-03-27	98.8500	99.720000	98.4100	98.6600	-0.192%	3,251,896	+11.636%
2026-03-26	99.1600	100.815000	98.5700	98.8500	-0.513%	2,999,241	+11.421%
2026-03-25	99.7000	99.700000	98.0450	99.3600	+0.445%	3,455,714	+10.849%
2026-03-24	98.5800	100.170000	97.8200	98.9200	-0.533%	5,254,300	+11.342%
2026-03-23	99.6900	100.640000	98.5600	99.4500	+1.273%	5,634,524	+10.749%
2026-03-20	98.9300	99.600000	97.7950	98.2000	-0.385%	13,082,361	+12.159%
2026-03-19	98.4700	99.250000	97.5500	98.5800	-0.142%	5,110,004	+11.727%
2026-03-18	99.4400	99.440000	97.8200	98.7200	-1.752%	4,352,909	+11.568%
2026-03-17	100.7900	101.700000	100.2600	100.4800	+0.219%	3,464,913	+9.614%
2026-03-16	99.5500	100.370000	98.9750	100.2600	+1.437%	3,407,547	+9.854%
2026-03-13	98.8800	99.780000	98.6800	98.8400	+1.043%	3,651,079	+11.433%
2026-03-12	99.5000	100.680000	97.7334	97.8200	-2.219%	5,602,574	+12.595%
2026-03-11	101.7100	101.710000	99.3100	100.0400	-1.642%	4,245,188	+10.096%
2026-03-10	102.8800	103.025000	101.0200	101.7100	-1.108%	4,168,791	+8.288%
2026-03-09	103.5600	103.580000	101.9150	102.8500	-1.654%	5,291,846	+7.088%
2026-03-06	103.0000	104.820000	101.6900	104.5800	-0.315%	5,063,471	+5.317%
2026-03-05	104.1600	105.040000	103.0100	104.9100	+0.172%	6,272,629	+4.985%
2026-03-04	104.9800	105.490000	103.4200	104.7300	+0.086%	5,415,932	+5.166%
2026-03-03	109.0500	109.153400	104.2000	104.6400	-4.647%	6,364,360	+5.256%
2026-03-02	110.6800	110.780000	109.4000	109.7400	-1.525%	3,073,974	+0.364%
2026-02-27	110.5000	111.820000	110.0100	111.4400	+0.960%	4,412,851	-1.167%
2026-02-26	109.7800	110.599900	109.3150	110.3800	+1.071%	5,374,995	-0.217%
2026-02-25	110.7900	111.110000	108.2000	109.2100	-1.710%	5,369,460	+0.852%
2026-02-24	110.4500	111.410000	109.9300	111.1100	+0.543%	3,907,383	-0.873%
2026-02-23	108.6300	110.806200	108.1400	110.5100	+1.367%	5,238,436	-0.335%
2026-02-20	108.7800	109.610000	108.3900	109.0200	+0.313%	4,872,933	+1.027%
2026-02-19	109.5700	110.330000	107.7950	108.6800	-1.110%	4,067,574	+1.343%
2026-02-18	107.5200	110.700000	107.2800	109.9000	+2.214%	5,742,699	+0.218%
2026-02-17	109.7100	110.120000	107.2100	107.5200	-1.727%	4,213,773	+2.437%
2026-02-13	108.6900	109.805000	107.9700	109.4100	+1.062%	5,167,486	+0.667%
2026-02-12	107.4450	110.780000	107.2800	108.2600	+0.613%	6,670,373	+1.737%
2026-02-11	105.5900	107.830000	104.5200	107.6000	+1.624%	5,674,313	+2.361%
2026-02-10	105.0900	106.890000	104.8000	105.8800	+1.127%	6,335,778	+4.023%
2026-02-09	104.2000	104.980000	103.6200	104.7000	+0.355%	3,899,361	+5.196%
2026-02-06	104.0000	105.040000	103.6550	104.3300	+0.067%	5,233,161	+5.569%
2026-02-05	103.9700	104.800000	102.1500	104.2600	+1.017%	7,461,072	+5.640%
2026-02-04	101.2400	103.970000	101.2200	103.2100	+2.421%	8,049,615	+6.714%
2026-02-03	99.0700	101.540000	98.7600	100.7700	+1.276%	5,919,314	+9.298%
2026-02-02	100.4350	100.650000	98.6250	99.5000	-0.490%	6,355,369	+10.693%
2026-01-30	99.1400	100.390000	98.1500	99.9900	+1.348%	10,270,511	+10.151%
2026-01-29	99.7000	99.910000	98.0300	98.6600	-0.884%	8,065,736	+11.636%
2026-01-28	100.8400	101.295000	98.3900	99.5400	-1.093%	6,779,215	+10.649%
2026-01-27	102.5000	103.100000	100.1500	100.6400	-0.494%	9,529,213	+9.440%
2026-01-26	102.3000	102.970000	100.2200	101.1400	-1.066%	8,809,307	+8.899%
2026-01-23	102.1900	102.510000	101.4600	102.2300	+0.039%	4,246,934	+7.737%
2026-01-22	99.6500	102.457800	99.3200	102.1900	+2.170%	6,492,221	+7.780%
2026-01-21	101.4300	101.790000	99.4400	100.0200	-1.439%	6,800,149	+10.118%
2026-01-20	99.1100	101.540000	98.2900	101.4800	+2.175%	9,043,746	+8.534%
2026-01-16	100.1000	100.260000	98.5600	99.3200	-1.086%	7,128,946	+10.894%
2026-01-15	99.0200	101.167000	98.6500	100.4100	+1.271%	5,939,617	+9.690%
2026-01-14	98.5800	99.529900	98.4500	99.1500	+0.425%	5,552,366	+11.084%
2026-01-13	98.5100	99.429900	97.8100	98.7300	+0.468%	6,481,455	+11.557%
2026-01-12	97.8800	99.840000	97.7800	98.2700	+0.357%	7,274,180	+12.079%
2026-01-09	98.7000	99.090000	97.6800	97.9200	-0.961%	6,878,187	+12.480%
2026-01-08	97.4900	99.590000	97.3000	98.8700	+1.343%	5,818,702	+11.399%
2026-01-07	97.5300	98.130000	96.2600	97.5600	-0.082%	5,871,015	+12.895%
2026-01-06	98.1100	98.535000	97.5700	97.6400	-0.438%	5,526,615	+12.802%
2026-01-05	101.2200	101.220000	97.6500	98.0700	-3.284%	9,673,220	+12.308%
2026-01-02	101.1900	101.980000	100.2600	101.4000	+0.506%	4,347,877	+8.619%
2025-12-31	101.3200	101.662000	100.8700	100.8900	-0.669%	2,808,372	+9.168%
2025-12-30	100.8000	101.725000	100.5210	101.5700	+0.534%	3,115,534	+8.438%
2025-12-29	101.0000	101.520000	100.7600	101.0300	+0.030%	3,202,700	+9.017%
2025-12-26	101.1700	101.750000	100.7000	101.0000	-0.079%	2,673,758	+9.050%
2025-12-24	100.0900	101.130000	100.0600	101.0800	+0.969%	1,200,056	+8.963%
2025-12-23	99.7000	100.565000	99.5950	100.1100	+0.331%	3,689,223	+10.019%
2025-12-22	100.2700	100.589600	99.5950	99.7800	-0.864%	4,804,252	+10.383%
2025-12-19	101.5400	101.630000	100.2200	100.6500	-0.847%	7,700,234	+9.429%
2025-12-18	102.6600	102.670000	101.2600	101.5100	-1.389%	7,977,910	+8.502%
2025-12-17	102.2200	103.800000	102.1900	102.9400	+0.390%	6,576,267	+6.994%
2025-12-16	103.0000	103.280000	101.9200	102.5400	-0.253%	5,696,632	+7.412%
2025-12-15	103.2200	103.550000	102.0900	102.8000	-0.339%	7,624,353	+7.140%
2025-12-12	103.5200	104.150000	103.0300	103.1500	-0.290%	4,961,959	+6.777%
2025-12-11	103.3000	104.390000	102.6000	103.4500	+0.301%	5,513,340	+6.467%
2025-12-10	103.1500	104.130000	102.8000	103.1400	+0.243%	7,243,170	+6.787%
2025-12-09	102.0400	102.950000	101.7201	102.8900	+1.021%	4,269,452	+7.046%
2025-12-08	102.7400	102.795000	101.6400	101.8500	-1.078%	5,917,796	+8.139%
2025-12-05	103.5200	104.630000	102.9050	102.9600	-1.887%	5,448,999	+6.974%
2025-12-04	106.2600	106.990000	104.8750	104.9400	-1.121%	5,654,059	+4.955%
2025-12-03	107.3900	107.500000	105.3100	106.1300	-0.767%	6,852,006	+3.778%
2025-12-02	108.3700	108.685000	106.3500	106.9500	-1.465%	7,354,348	+2.983%
2025-12-01	109.0000	110.030000	108.3000	108.5400	-0.532%	5,934,882	+1.474%
2025-11-28	108.4200	109.349000	107.6600	109.1200	+0.766%	2,756,404	+0.935%
2025-11-26	106.4000	109.800000	106.1300	108.2900	+2.151%	7,267,333	+1.708%
2025-11-25	105.3300	106.290000	105.0500	106.0100	+0.933%	4,304,024	+3.896%
2025-11-24	105.1300	105.530000	103.7500	105.0300	-0.143%	6,826,043	+4.865%
2025-11-21	104.2000	105.800000	103.6000	105.1800	+1.369%	5,876,167	+4.716%
2025-11-20	102.6100	104.220000	102.2250	103.7600	+1.358%	5,331,951	+6.149%
2025-11-19	103.1500	103.340000	101.7600	102.3700	-0.852%	5,856,937	+7.590%
2025-11-18	104.3500	104.605000	102.0000	103.2500	-0.396%	6,676,315	+6.673%
2025-11-17	103.8900	105.875000	102.5000	103.6600	-0.341%	9,323,817	+6.251%
2025-11-14	105.0100	105.845000	103.6600	104.0150	-0.416%	5,752,354	+5.889%
2025-11-13	105.0200	105.700000	104.3000	104.4500	+0.317%	5,312,411	+5.448%
2025-11-12	103.7900	105.290000	103.4700	104.1200	+1.058%	6,539,849	+5.782%
2025-11-11	103.3800	103.770000	102.6000	103.0300	-0.058%	4,520,941	+6.901%
2025-11-10	103.8100	103.870000	101.6100	103.0900	-0.732%	7,028,755	+6.839%
2025-11-07	100.7800	104.580000	100.5000	103.8500	+3.056%	10,218,718	+6.057%
2025-11-06	100.1200	101.750000	99.6000	100.7700	+0.720%	9,007,442	+9.298%
2025-11-05	100.5600	101.429900	99.2200	100.0500	-0.586%	12,418,387	+10.085%
2025-11-04	102.1750	102.750000	99.6000	100.6400	-1.594%	15,963,769	+9.440%
2025-11-03	104.6900	106.410000	102.2000	102.2700	-14.569%	36,751,482	+7.695%
2025-10-31	119.1500	120.090000	118.1515	119.7100	-0.416%	4,396,715	-7.994%
2025-10-30	120.7000	123.090000	119.4600	120.2100	+2.990%	4,660,126	-8.377%
2025-10-29	119.7500	120.120000	116.2600	116.7200	-3.265%	4,365,249	-5.637%
2025-10-28	120.1300	121.990000	119.5800	120.6600	+0.033%	3,297,222	-8.719%
2025-10-27	118.8500	120.830000	118.4600	120.6200	+1.421%	3,924,459	-8.688%
2025-10-24	118.9500	119.920000	118.1900	118.9300	+0.143%	2,423,750	-7.391%
2025-10-23	120.3500	120.370000	117.4850	118.7600	-1.206%	2,688,244	-7.258%
2025-10-22	120.1200	121.990000	119.5400	120.2100	+0.133%	1,924,081	-8.377%
2025-10-21	120.8000	121.030000	119.9500	120.0500	-0.539%	1,876,295	-8.255%
2025-10-20	121.5200	121.890000	120.6200	120.7000	-0.609%	1,547,716	-8.749%
2025-10-17	120.1100	121.490000	119.8800	121.4400	+1.454%	2,076,726	-9.305%
2025-10-16	120.4900	121.350000	119.3750	119.7000	-0.183%	2,337,524	-7.987%
2025-10-15	120.2000	121.215000	119.6400	119.9200	-0.208%	2,704,832	-8.155%
2025-10-14	119.5950	120.610000	119.0900	120.1700	+0.755%	1,708,595	-8.347%
2025-10-13	119.5100	119.510000	118.1800	119.2700	-0.251%	1,968,573	-7.655%
2025-10-10	120.2000	120.720600	119.3700	119.5700	+0.017%	1,855,199	-7.887%
2025-10-09	119.6200	120.290000	119.3600	119.5500	-0.067%	1,851,538	-7.871%
2025-10-08	122.1800	122.180000	119.5400	119.6300	-2.207%	1,802,763	-7.933%
2025-10-07	120.5400	122.778500	119.6300	122.3300	+1.485%	2,254,560	-9.965%
2025-10-06	122.0000	122.185000	120.4500	120.5400	-1.664%	2,143,614	-8.628%
2025-10-03	122.3250	123.380000	121.7600	122.5800	-0.033%	1,898,153	-10.148%
2025-10-02	123.2300	123.240000	122.0800	122.6200	-0.495%	1,696,239	-10.178%
2025-10-01	124.8200	125.320000	123.0400	123.2300	-0.893%	1,921,569	-10.622%
2025-09-30	122.5100	124.710000	122.1800	124.3400	+1.370%	2,044,346	-11.420%
2025-09-29	122.5900	122.815000	121.3650	122.6600	+0.352%	2,851,245	-10.207%
2025-09-26	121.8200	122.910000	121.4850	122.2300	+0.419%	2,292,669	-9.891%
2025-09-25	124.3200	124.500000	121.0200	121.7200	-1.783%	4,024,827	-9.514%
2025-09-24	123.1500	124.545000	123.0100	123.9300	+0.089%	1,459,895	-11.127%
2025-09-23	124.1200	124.430000	122.5800	123.8200	-0.201%	2,452,169	-11.048%
2025-09-22	124.4300	125.130000	123.8000	124.0700	-0.441%	2,683,819	-11.228%
2025-09-19	126.1200	126.550000	124.2400	124.6200	-0.709%	6,928,114	-11.619%
2025-09-18	124.7200	126.420000	124.3800	125.5100	-0.064%	1,822,064	-12.246%
2025-09-17	125.3200	126.980000	125.3200	125.5900	+0.440%	2,304,515	-12.302%
2025-09-16	125.4000	126.060000	124.4800	125.0400	-0.343%	2,084,642	-11.916%
2025-09-15	127.4200	127.780000	125.0500	125.4700	-1.969%	3,077,722	-12.218%
2025-09-12	128.9000	129.870000	127.9500	127.9900	-1.143%	1,442,298	-13.946%
2025-09-11	128.2450	130.020000	127.8700	129.4700	+1.141%	1,745,077	-14.930%
2025-09-10	130.2400	130.830000	127.0100	128.0100	-2.260%	2,279,439	-13.960%
2025-09-09	129.9500	131.530000	129.3900	130.9700	+0.917%	2,325,596	-15.904%
2025-09-08	129.2400	130.130000	127.7650	129.7800	-0.085%	2,916,782	-15.133%
2025-09-05	128.1700	130.600000	128.0000	129.8900	+0.557%	2,187,008	-15.205%
2025-09-04	128.5000	129.409000	127.8400	129.1700	+0.914%	2,049,255	-14.733%
2025-09-03	128.8400	129.320000	127.1000	128.0000	-0.652%	2,562,868	-13.953%
2025-09-02	129.3500	130.040000	128.0400	128.8400	-0.232%	2,027,320	-14.514%
2025-08-29	128.6800	129.820000	128.5500	129.1400	+0.326%	1,785,555	-14.713%
2025-08-28	130.2100	130.345000	128.0200	128.7200	-1.144%	1,757,400	-14.434%
2025-08-27	129.6000	130.350000	129.6000	130.2100	+0.308%	1,411,929	-15.414%
2025-08-26	130.4000	131.230000	129.3900	129.8100	-0.719%	3,165,361	-15.153%
2025-08-25	133.5000	133.940000	130.6200	130.7500	-2.053%	1,721,586	-15.763%
2025-08-22	133.8100	134.380000	132.6800	133.4900	+0.391%	1,842,585	-17.492%
2025-08-21	132.4900	133.060000	132.2310	132.9700	-0.218%	1,512,894	-17.169%
2025-08-20	133.7400	136.170000	133.1550	133.2600	+0.233%	1,678,964	-17.350%
2025-08-19	131.3500	133.430000	131.1000	132.9500	+1.234%	2,288,369	-17.157%
2025-08-18	132.9400	132.940000	130.5900	131.3300	-1.211%	2,566,410	-16.135%
2025-08-15	133.9000	134.010000	132.5500	132.9400	-0.337%	2,123,773	-17.151%
2025-08-14	133.9400	134.300000	132.9900	133.3900	-1.053%	1,527,529	-17.430%
2025-08-13	133.7200	135.100000	133.1300	134.8100	+0.875%	1,849,513	-18.300%
2025-08-12	134.1500	134.455000	131.6200	133.6400	-0.380%	3,181,152	-17.585%
2025-08-11	136.3300	136.360000	133.8300	134.1500	-1.476%	2,544,755	-17.898%
2025-08-08	136.5500	137.290000	135.6500	136.1600	-0.446%	1,653,983	-19.110%
2025-08-07	137.1100	137.460000	135.6800	136.7700	+0.066%	2,473,249	-19.471%
2025-08-06	134.6200	136.900000	134.1400	136.6800	+1.840%	3,327,354	-19.418%
2025-08-05	133.0700	134.450000	132.2000	134.2100	+0.804%	2,860,322	-17.935%
2025-08-04	131.3600	133.810000	131.1900	133.1400	+1.914%	3,226,044	-17.275%
2025-08-01	132.6850	134.490000	128.4800	130.6400	+4.831%	5,425,880	-15.692%
2025-07-31	125.1000	125.920000	124.3700	124.6200	-0.535%	4,597,535	-11.619%
2025-07-30	128.0900	128.620000	124.9000	125.2900	-2.064%	2,123,316	-12.092%
2025-07-29	126.8700	128.570000	126.5200	127.9300	+0.843%	1,995,925	-13.906%
2025-07-28	126.8300	127.515000	126.3550	126.8600	-0.408%	1,911,786	-13.180%
2025-07-25	127.9300	128.288700	126.6500	127.3800	-0.290%	1,549,457	-13.534%
2025-07-24	127.7500	128.080000	127.1800	127.7500	+0.016%	1,573,382	-13.785%
2025-07-23	128.8400	129.330000	127.4600	127.7300	-0.900%	1,947,536	-13.771%
2025-07-22	126.7700	129.140000	126.5300	128.8900	+1.720%	2,040,687	-14.547%
2025-07-21	127.2800	127.860000	126.5400	126.7100	-0.643%	2,115,217	-13.077%
2025-07-18	128.3800	128.594500	127.0900	127.5300	-0.297%	3,787,144	-13.636%
2025-07-17	127.0000	128.490000	126.2700	127.9100	+0.219%	1,942,700	-13.893%
2025-07-16	126.8900	127.690000	126.3300	127.6300	+0.694%	2,022,176	-13.704%
2025-07-15	127.4400	127.899900	126.2000	126.7500	-0.557%	2,226,778	-13.105%
2025-07-14	129.2400	129.370000	125.1500	127.4600	-1.484%	3,283,969	-13.589%
2025-07-11	131.9500	131.950000	129.2100	129.3800	-1.948%	1,847,101	-14.871%
2025-07-10	131.4300	133.090000	130.4700	131.9500	+0.350%	1,959,248	-16.529%
2025-07-09	131.5300	132.100000	130.2700	131.4900	+0.068%	1,448,388	-16.237%
2025-07-08	131.2500	132.080000	130.3700	131.4000	-0.190%	1,620,507	-16.180%
2025-07-07	132.2300	132.960000	131.2000	131.6500	-0.356%	2,158,056	-16.339%
2025-07-03	132.7300	132.730000	131.4500	132.1200	-0.181%	1,015,999	-16.636%
2025-07-02	131.7300	132.480000	130.9100	132.3600	+0.570%	2,137,946	-16.788%
2025-07-01	129.6500	132.490000	129.3000	131.6100	+2.087%	2,829,960	-16.313%
2025-06-30	127.8700	129.290000	127.6800	128.9200	+0.805%	2,172,638	-14.567%
2025-06-27	126.8800	128.530000	126.8750	127.8900	+0.828%	1,950,898	-13.879%
2025-06-26	128.3200	128.560000	126.3000	126.8400	-1.022%	2,369,449	-13.166%
2025-06-25	129.6700	129.750000	127.7600	128.1500	-1.385%	1,820,507	-14.054%
2025-06-24	129.9400	130.330000	129.4500	129.9500	-0.138%	2,761,044	-15.244%
2025-06-23	128.3100	130.480000	128.1350	130.1300	+1.434%	3,205,971	-15.362%
2025-06-20	127.9600	128.830000	127.7400	128.2900	+0.258%	5,306,997	-14.148%
2025-06-18	128.8500	129.165000	127.7600	127.9600	-0.752%	3,088,898	-13.926%
2025-06-17	130.3000	130.340000	128.7900	128.9300	-1.332%	2,883,045	-14.574%
2025-06-16	131.0900	131.830000	130.4100	130.6700	-0.130%	1,989,181	-15.711%
2025-06-13	133.7600	134.000000	130.5700	130.8400	-2.278%	1,837,826	-15.821%
2025-06-12	133.2400	133.920000	132.5200	133.8900	+0.783%	1,551,887	-17.738%
2025-06-11	133.0100	133.620000	132.3800	132.8500	-0.143%	1,679,986	-17.094%
2025-06-10	132.5100	133.780000	132.1800	133.0400	+0.264%	1,891,892	-17.213%
2025-06-09	133.5500	134.250000	132.6400	132.6900	-0.644%	2,008,126	-16.994%
2025-06-06	134.1600	134.725000	133.2500	133.5500	-1.293%	2,576,789	-17.529%
2025-06-05	136.7500	136.875000	133.2200	135.3000	-2.261%	3,515,830	-18.596%
2025-06-04	139.4400	140.390844	138.2800	138.4300	-0.767%	2,047,348	-20.436%
2025-06-03	140.9400	141.020000	139.4600	139.5000	-1.539%	1,937,335	-21.047%
2025-06-02	143.6000	143.600000	141.1400	141.6800	-1.447%	2,048,283	-22.261%
2025-05-30	143.0600	144.230000	143.0600	143.7600	-0.056%	3,382,847	-23.386%
2025-05-29	142.2200	144.305000	141.5800	143.8400	+0.813%	1,716,195	-23.429%
2025-05-28	142.9700	143.870000	142.3000	142.6800	-0.119%	1,748,873	-22.806%
2025-05-27	141.6400	143.080000	141.1500	142.8500	+0.918%	2,594,117	-22.898%
2025-05-23	140.0900	141.645100	138.0601	141.5500	+1.288%	2,582,875	-22.190%
2025-05-22	140.4800	140.480000	138.3300	139.7500	-0.936%	2,743,882	-21.188%
2025-05-21	140.8700	142.370000	140.6550	141.0700	-0.395%	2,475,817	-21.925%
2025-05-20	140.7600	141.730000	140.3500	141.6300	+0.597%	2,421,661	-22.234%
2025-05-19	141.1000	143.260000	139.6475	140.7900	+1.237%	3,259,550	-21.770%
2025-05-16	137.6600	139.350000	137.0408	139.0700	+1.252%	2,310,131	-20.802%
2025-05-15	134.4600	137.470000	133.6500	137.3500	+2.876%	2,625,829	-19.811%
2025-05-14	133.5900	134.160000	132.5800	133.5100	-0.388%	2,139,332	-17.504%
2025-05-13	135.8900	136.155000	132.7300	134.0300	-1.932%	3,058,917	-17.824%
2025-05-12	132.4000	136.790000	132.0107	136.6700	+2.721%	3,112,783	-19.412%
2025-05-09	133.1800	134.490000	132.8400	133.0500	-0.367%	1,864,154	-17.219%
2025-05-08	133.7650	134.880000	133.0650	133.5400	-0.037%	2,165,938	-17.523%
2025-05-07	132.5000	134.430000	132.2995	133.5900	+0.618%	2,953,582	-17.554%
2025-05-06	130.5500	133.360000	129.7600	132.7700	+1.429%	3,014,065	-17.045%
2025-05-05	131.2400	131.550000	130.2400	130.9000	+0.422%	1,459,706	-15.859%
2025-05-02	130.3650	131.600000	129.2600	130.3500	+0.370%	2,258,604	-15.504%
2025-05-01	130.3500	131.000000	128.5000	129.8700	-1.449%	1,965,740	-15.192%
2025-04-30	131.6000	132.000000	129.1601	131.7800	+0.942%	2,929,109	-16.421%
2025-04-29	130.1300	131.070000	128.2300	130.5500	-0.267%	1,964,291	-15.634%
2025-04-28	131.7300	132.000000	130.6600	130.9000	-0.539%	1,746,432	-15.859%
2025-04-25	132.9600	133.229900	129.8400	131.6100	-0.552%	2,626,988	-16.313%
2025-04-24	133.0100	133.325000	131.6500	132.3400	-0.795%	2,708,993	-16.775%
2025-04-23	135.5200	136.565000	131.1200	133.4000	-3.277%	4,583,385	-17.436%
2025-04-22	133.0800	138.380000	133.0000	137.9200	-1.535%	3,834,812	-20.142%
2025-04-21	143.4500	143.500000	138.6800	140.0700	-1.919%	2,615,630	-21.368%
2025-04-17	140.4300	143.440000	140.2200	142.8100	+2.226%	2,108,310	-22.877%
2025-04-16	142.1500	142.640000	139.3800	139.7000	-1.251%	2,004,879	-21.160%
2025-04-15	142.2300	143.060000	141.3700	141.4700	-0.765%	1,855,729	-22.146%
2025-04-14	139.8300	142.860000	138.6350	142.5600	+2.003%	1,676,827	-22.741%
2025-04-11	136.7100	140.720000	135.9700	139.7600	+1.651%	1,721,602	-21.193%
2025-04-10	135.3600	138.840000	134.7985	137.4900	+1.731%	2,281,937	-19.892%
2025-04-09	131.8500	137.647500	131.5160	135.1500	+1.403%	2,436,549	-18.505%
2025-04-08	136.5850	136.680000	132.2400	133.2800	-0.937%	2,543,238	-17.362%
2025-04-07	135.1700	138.105000	133.4100	134.5400	-2.444%	2,827,266	-18.136%
2025-04-04	145.8150	147.000000	137.6500	137.9100	-5.034%	2,555,130	-20.136%
2025-04-03	145.0000	147.120000	144.4400	145.2200	+1.624%	2,384,889	-24.156%
2025-04-02	142.9700	143.750000	141.5625	142.9000	-0.091%	1,845,709	-22.925%
2025-04-01	142.8600	143.505000	142.0200	143.0300	+0.570%	1,725,403	-22.995%
2025-03-31	141.2700	142.740000	141.0700	142.2200	+1.073%	1,974,068	-22.557%
2025-03-28	142.0900	142.600000	140.0201	140.7100	+0.107%	1,227,254	-21.726%
2025-03-27	140.6400	141.041500	139.4850	140.5600	+0.680%	1,052,655	-21.642%
2025-03-26	137.2700	139.925000	137.2400	139.6100	+1.913%	2,018,288	-21.109%
2025-03-25	137.7500	137.760000	135.9900	136.9900	-0.602%	1,712,496	-19.600%
2025-03-24	138.3100	139.195000	137.1000	137.8200	-0.613%	1,547,706	-20.084%
2025-03-21	139.0800	140.290000	137.4400	138.6700	-0.295%	6,487,898	-20.574%
2025-03-20	139.3400	139.700000	137.0400	139.0800	-0.408%	1,611,786	-20.808%
2025-03-19	139.3700	139.920000	138.4111	139.6500	+0.086%	1,601,385	-21.131%
2025-03-18	139.8900	141.000000	138.8000	139.5300	-0.272%	1,609,041	-21.064%
2025-03-17	139.7200	140.450000	138.8350	139.9100	+0.193%	1,391,257	-21.278%
2025-03-14	139.1300	140.270000	138.8300	139.6400	-0.357%	1,264,349	-21.126%
2025-03-13	139.7000	141.785000	139.6400	140.1400	+0.121%	1,717,762	-21.407%
2025-03-12	141.5100	143.350000	139.6300	139.9700	-2.859%	2,055,266	-21.312%
2025-03-11	147.3100	147.310000	143.9100	144.0900	-2.246%	2,400,261	-23.562%
2025-03-10	145.7100	150.450000	145.5800	147.4000	+1.803%	3,138,864	-25.278%
2025-03-07	140.6700	146.850000	140.2700	144.7900	+1.671%	2,929,111	-23.931%
2025-03-06	141.9200	142.990000	140.5800	142.4100	+0.551%	1,910,995	-22.660%
2025-03-05	140.7300	142.860000	140.4800	141.6300	+0.347%	1,946,846	-22.234%
2025-03-04	144.3000	146.260000	141.1000	141.1400	-1.542%	2,468,752	-21.964%
2025-03-03	141.2000	143.590000	141.2000	143.3500	+0.944%	1,897,859	-23.167%
2025-02-28	141.2600	143.030000	140.1700	142.0100	+1.298%	2,540,299	-22.442%
2025-02-27	138.8100	140.820000	138.3900	140.1900	+0.740%	1,690,159	-21.435%
2025-02-26	140.5400	141.560000	138.6700	139.1600	-1.515%	1,754,187	-20.854%
2025-02-25	140.6400	142.900000	140.2750	141.3000	+0.900%	2,414,824	-22.052%
2025-02-24	139.6000	142.480000	139.6000	140.0400	-0.157%	2,200,444	-21.351%
2025-02-21	139.0000	140.600000	138.2700	140.2600	+0.928%	2,035,747	-21.474%
2025-02-20	136.7800	139.750000	136.5200	138.9700	+0.754%	2,089,244	-20.745%
2025-02-19	135.8200	138.010000	135.2100	137.9300	+1.688%	1,781,980	-20.148%
2025-02-18	132.0200	135.840000	131.5400	135.6400	+2.239%	2,243,964	-18.800%
2025-02-14	134.9600	135.020000	132.6200	132.6700	-1.987%	1,887,086	-16.982%
2025-02-13	133.8800	135.580000	133.5100	135.3600	+1.105%	1,735,164	-18.632%
2025-02-12	132.5300	133.940000	131.8250	133.8800	+0.518%	1,798,834	-17.732%
2025-02-11	131.4300	133.280000	130.6050	133.1900	+1.339%	1,484,011	-17.306%
2025-02-10	130.1300	131.550000	129.7350	131.4300	+0.867%	1,510,517	-16.199%
2025-02-07	128.5300	130.370000	128.4250	130.3000	+1.251%	2,029,341	-15.472%

document.getElementById("VrFy59").onerror = function(){this.style.display='none';}; .dark-mode .dMjhBn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMjhBn{ color: #333333; background-color: white; border: 2px solid #333333; }KMBKimberly-Clark Corp.stock NASDAQ

KMB
Kimberly-Clark Corp.
stock NASDAQ